Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	43.94	44.27	42.46	42.56	800,881	-1.32(-3.02%)
Sep 28, 2006	43.08	44.02	43.08	43.88	1,164,781	+0.83(+1.93%)
Sep 27, 2006	41.52	43.06	41.24	43.05	2,194,057	+1.25(+3.00%)
Sep 26, 2006	40.38	42.21	40.35	41.80	1,426,644	+1.42(+3.52%)
Sep 25, 2006	39.84	40.70	39.29	40.38	1,110,253	+0.54(+1.36%)
Sep 22, 2006	39.98	40.34	39.03	39.84	1,438,803	-0.13(-0.32%)
Sep 21, 2006	41.48	41.99	39.86	39.97	2,321,791	-1.61(-3.88%)
Sep 20, 2006	41.08	41.95	41.08	41.58	1,121,535	+0.68(+1.66%)
Sep 19, 2006	41.20	41.52	40.22	40.90	1,533,696	-0.17(-0.41%)
Sep 18, 2006	41.59	42.29	40.99	41.07	1,232,597	-1.34(-3.16%)
Sep 15, 2006	42.88	43.69	42.40	42.41	991,418	-0.43(-1.01%)
Sep 14, 2006	43.04	43.48	42.28	42.84	707,994	-0.20(-0.46%)
Sep 13, 2006	44.16	44.79	42.84	43.04	1,419,499	-1.00(-2.26%)
Sep 12, 2006	42.66	44.55	42.55	44.04	494,643	+1.45(+3.41%)
Sep 11, 2006	42.61	43.25	41.77	42.58	527,736	-0.10(-0.24%)
Sep 08, 2006	42.89	43.64	42.61	42.69	475,464	-0.11(-0.26%)
Sep 07, 2006	42.40	43.51	41.40	42.80	946,667	+0.38(+0.88%)
Sep 06, 2006	43.48	43.52	42.34	42.42	591,792	-1.62(-3.68%)
Sep 05, 2006	42.74	44.16	42.51	44.04	658,605	+1.16(+2.70%)
Sep 01, 2006	42.89	43.40	42.28	42.89	496,774	+0.09(+0.20%)
Aug 31, 2006	42.22	43.11	42.22	42.80	747,481	+0.58(+1.38%)
Aug 30, 2006	42.37	42.42	41.89	42.22	891,261	-0.17(-0.40%)
Aug 29, 2006	42.68	43.16	42.22	42.38	1,228,837	+0.03(+0.08%)
Aug 28, 2006	41.24	42.54	41.23	42.35	561,833	+1.20(+2.93%)
Aug 25, 2006	41.37	41.88	41.10	41.15	500,409	-0.22(-0.52%)
Aug 24, 2006	41.60	41.88	40.76	41.36	514,950	+0.05(+0.12%)
Aug 23, 2006	41.47	41.56	40.25	41.32	816,049	-0.09(-0.21%)
Aug 22, 2006	40.37	42.12	40.37	41.40	1,276,471	+1.10(+2.73%)
Aug 21, 2006	40.05	40.57	39.60	40.30	567,975	+0.18(+0.46%)
Aug 18, 2006	39.77	40.29	39.07	40.12	379,068	+0.36(+0.90%)
Aug 17, 2006	39.70	40.25	39.20	39.76	464,809	+0.00(+0.00%)
Aug 16, 2006	39.09	39.83	38.46	39.76	656,976	+1.09(+2.83%)
Aug 15, 2006	36.94	38.81	36.94	38.67	567,975	+2.19(+6.01%)
Aug 14, 2006	36.68	37.29	36.30	36.47	315,263	-0.01(-0.02%)
Aug 11, 2006	36.54	36.78	36.11	36.48	330,054	-0.15(-0.41%)
Aug 10, 2006	35.69	36.77	35.40	36.63	522,848	+0.84(+2.34%)
Aug 09, 2006	36.50	36.68	35.59	35.79	406,645	-0.42(-1.17%)
Aug 08, 2006	36.50	37.65	36.12	36.22	858,669	-0.02(-0.04%)
Aug 07, 2006	36.06	36.62	35.67	36.23	334,191	+0.03(+0.09%)
Aug 04, 2006	36.62	37.41	35.78	36.20	699,721	-0.29(-0.79%)
Aug 03, 2006	34.86	36.70	34.69	36.49	544,032	+1.52(+4.33%)
Aug 02, 2006	34.98	35.48	34.78	34.97	517,583	+0.07(+0.21%)
Aug 01, 2006	34.69	35.20	34.25	34.90	714,638	+0.21(+0.60%)
Jul 31, 2006	34.02	34.81	33.45	34.69	502,791	+0.72(+2.11%)
Jul 28, 2006	32.43	34.20	32.38	33.98	620,247	+1.66(+5.13%)
Jul 27, 2006	31.71	32.61	31.66	32.32	1,148,987	+1.80(+5.91%)
Jul 26, 2006	31.49	31.55	30.22	30.51	532,249	-0.97(-3.09%)
Jul 25, 2006	30.63	32.17	30.44	31.49	469,573	+0.85(+2.79%)
Jul 24, 2006	29.91	30.84	29.81	30.63	823,821	+0.73(+2.45%)
Jul 21, 2006	31.60	31.60	29.80	29.90	821,690	-1.70(-5.38%)
Jul 20, 2006	33.27	33.33	31.57	31.60	333,314	-1.55(-4.67%)
Jul 19, 2006	31.38	33.33	31.38	33.15	412,537	+1.75(+5.59%)
Jul 18, 2006	31.32	31.63	30.63	31.39	614,857	+0.07(+0.23%)
Jul 17, 2006	32.09	32.46	31.30	31.32	411,910	-0.81(-2.51%)
Jul 14, 2006	32.59	32.68	31.69	32.13	275,651	-0.49(-1.49%)
Jul 13, 2006	33.11	33.14	32.53	32.61	463,180	-0.63(-1.90%)
Jul 12, 2006	34.30	34.47	33.11	33.24	361,393	-1.21(-3.52%)
Jul 11, 2006	34.12	34.49	33.47	34.45	304,106	+0.34(+0.98%)
Jul 10, 2006	34.72	35.01	34.08	34.12	306,112	-0.50(-1.45%)
Jul 07, 2006	35.48	35.70	34.52	34.62	268,631	-0.95(-2.67%)
Jul 06, 2006	36.29	36.29	35.48	35.57	430,964	+0.00(+0.00%)
Jul 05, 2006	35.98	35.98	35.08	35.57	383,330	-0.52(-1.44%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.